日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,060 |
1,080 |
1,045 |
1,061 |
-0.47% |
47,800 |
2024/7/18 |
1,098 |
1,107 |
1,060 |
1,066 |
-2.91% |
77,300 |
2024/7/17 |
1,101 |
1,122 |
1,088 |
1,098 |
+0.83% |
57,200 |
2024/7/16 |
1,100 |
1,115 |
1,083 |
1,089 |
-0.91% |
52,300 |
2024/7/12 |
1,028 |
1,106 |
1,025 |
1,099 |
+5.98% |
88,000 |
2024/7/11 |
1,057 |
1,057 |
1,028 |
1,037 |
-1.89% |
39,200 |
2024/7/10 |
1,090 |
1,092 |
1,045 |
1,057 |
-3.38% |
55,100 |
2024/7/9 |
1,110 |
1,129 |
1,094 |
1,094 |
-1.88% |
41,500 |
2024/7/8 |
1,133 |
1,139 |
1,112 |
1,115 |
-1.59% |
20,300 |
2024/7/5 |
1,125 |
1,162 |
1,095 |
1,133 |
+0.71% |
84,400 |
2024/7/4 |
1,146 |
1,154 |
1,119 |
1,125 |
-2.17% |
62,400 |
2024/7/3 |
1,143 |
1,196 |
1,137 |
1,150 |
+0.26% |
63,200 |
2024/7/2 |
1,127 |
1,149 |
1,119 |
1,147 |
+1.77% |
21,300 |
2024/7/1 |
1,145 |
1,145 |
1,113 |
1,127 |
-1.57% |
109,100 |
2024/6/28 |
1,157 |
1,157 |
1,125 |
1,145 |
-0.17% |
24,600 |
2024/6/27 |
1,134 |
1,170 |
1,134 |
1,147 |
-0.78% |
22,600 |
2024/6/26 |
1,150 |
1,164 |
1,125 |
1,156 |
+0.61% |
41,500 |
2024/6/25 |
1,134 |
1,149 |
1,130 |
1,149 |
+0.79% |
14,800 |
2024/6/24 |
1,154 |
1,155 |
1,117 |
1,140 |
-0.52% |
20,400 |
2024/6/21 |
1,126 |
1,146 |
1,123 |
1,146 |
+1.78% |
18,700 |
2024/6/20 |
1,091 |
1,130 |
1,091 |
1,126 |
+3.21% |
18,600 |
2024/6/19 |
1,095 |
1,128 |
1,091 |
1,091 |
-0.27% |
17,100 |
2024/6/18 |
1,089 |
1,129 |
1,085 |
1,094 |
+0.46% |
16,000 |
2024/6/17 |
1,090 |
1,100 |
1,073 |
1,089 |
-1.36% |
20,800 |
2024/6/14 |
1,065 |
1,104 |
1,065 |
1,104 |
+1.75% |
20,500 |
2024/6/13 |
1,129 |
1,134 |
1,085 |
1,085 |
-2.60% |
35,100 |
2024/6/12 |
1,116 |
1,133 |
1,104 |
1,114 |
-0.98% |
17,000 |
2024/6/11 |
1,154 |
1,181 |
1,125 |
1,125 |
-3.02% |
51,900 |
2024/6/10 |
1,160 |
1,168 |
1,145 |
1,160 |
-0.34% |
10,600 |
2024/6/7 |
1,138 |
1,174 |
1,138 |
1,164 |
+0.95% |
9,400 |
2024/6/6 |
1,163 |
1,171 |
1,125 |
1,153 |
+1.77% |
23,200 |
2024/6/5 |
1,145 |
1,177 |
1,119 |
1,133 |
-1.05% |
68,800 |
2024/6/4 |
1,085 |
1,145 |
1,070 |
1,145 |
+5.82% |
54,800 |
2024/6/3 |
1,128 |
1,128 |
1,074 |
1,082 |
-2.43% |
32,800 |
2024/5/31 |
1,074 |
1,109 |
1,059 |
1,109 |
+3.26% |
36,300 |
2024/5/30 |
1,024 |
1,122 |
1,023 |
1,074 |
+3.27% |
65,700 |
2024/5/29 |
1,079 |
1,079 |
1,016 |
1,040 |
-3.88% |
58,400 |
2024/5/28 |
1,081 |
1,095 |
1,071 |
1,082 |
+1.31% |
27,500 |
2024/5/27 |
1,104 |
1,104 |
1,047 |
1,068 |
-2.91% |
55,700 |
2024/5/24 |
1,101 |
1,141 |
1,100 |
1,100 |
-1.70% |
23,500 |
2024/5/23 |
1,152 |
1,160 |
1,112 |
1,119 |
-0.97% |
31,900 |
2024/5/22 |
1,181 |
1,181 |
1,122 |
1,130 |
-4.48% |
78,000 |
2024/5/21 |
1,230 |
1,245 |
1,183 |
1,183 |
-2.63% |
43,900 |
2024/5/20 |
1,201 |
1,253 |
1,191 |
1,215 |
+1.42% |
32,300 |
2024/5/17 |
1,217 |
1,217 |
1,178 |
1,198 |
+0.93% |
24,600 |
2024/5/16 |
1,220 |
1,225 |
1,187 |
1,187 |
+0.42% |
49,100 |
2024/5/15 |
1,222 |
1,232 |
1,181 |
1,182 |
-2.39% |
64,000 |
2024/5/14 |
1,214 |
1,256 |
1,205 |
1,211 |
-1.54% |
53,100 |
2024/5/13 |
1,204 |
1,249 |
1,157 |
1,230 |
+16.15% |
196,900 |
2024/5/10 |
1,096 |
1,096 |
1,059 |
1,059 |
-1.67% |
30,800 |
2024/5/9 |
1,100 |
1,100 |
1,072 |
1,077 |
-0.65% |
13,600 |
2024/5/8 |
1,089 |
1,109 |
1,077 |
1,084 |
-0.55% |
38,400 |
2024/5/7 |
1,063 |
1,090 |
1,055 |
1,090 |
+5.52% |
34,500 |
2024/5/2 |
1,032 |
1,041 |
1,017 |
1,033 |
+1.27% |
26,400 |
2024/5/1 |
1,010 |
1,046 |
1,002 |
1,020 |
+0.89% |
61,500 |
2024/4/30 |
1,000 |
1,015 |
992 |
1,011 |
+2.12% |
30,800 |
2024/4/26 |
1,000 |
1,000 |
981 |
990 |
+0.51% |
23,100 |
2024/4/25 |
1,014 |
1,014 |
980 |
985 |
-3.53% |
40,600 |
2024/4/24 |
1,020 |
1,035 |
1,007 |
1,021 |
+0.69% |
31,900 |
2024/4/23 |
1,016 |
1,022 |
990 |
1,014 |
+1.10% |
12,700 |
2024/4/22 |
990 |
1,006 |
984 |
1,003 |
+2.03% |
48,100 |
2024/4/19 |
1,020 |
1,020 |
955 |
983 |
-3.63% |
88,000 |
2024/4/18 |
980 |
1,034 |
979 |
1,020 |
+1.90% |
51,400 |
2024/4/17 |
1,030 |
1,030 |
982 |
1,001 |
-1.38% |
68,900 |
2024/4/16 |
1,069 |
1,077 |
1,003 |
1,015 |
-5.32% |
147,100 |
2024/4/15 |
1,068 |
1,084 |
1,053 |
1,072 |
-1.56% |
56,300 |
2024/4/12 |
1,149 |
1,149 |
1,088 |
1,089 |
-4.31% |
73,500 |
2024/4/11 |
1,158 |
1,158 |
1,125 |
1,138 |
-2.90% |
41,200 |
2024/4/10 |
1,184 |
1,191 |
1,160 |
1,172 |
-1.01% |
12,600 |
2024/4/9 |
1,165 |
1,190 |
1,164 |
1,184 |
+1.63% |
13,900 |
2024/4/8 |
1,190 |
1,190 |
1,158 |
1,165 |
+0.00% |
36,700 |
2024/4/5 |
1,189 |
1,205 |
1,158 |
1,165 |
-3.72% |
69,600 |
2024/4/4 |
1,211 |
1,234 |
1,177 |
1,210 |
+0.08% |
39,900 |
2024/4/3 |
1,214 |
1,249 |
1,180 |
1,209 |
-1.06% |
60,000 |
2024/4/2 |
1,291 |
1,298 |
1,221 |
1,222 |
-5.34% |
88,400 |
2024/4/1 |
1,344 |
1,344 |
1,289 |
1,291 |
-3.44% |
48,700 |
2024/3/29 |
1,289 |
1,340 |
1,289 |
1,337 |
+3.56% |
29,100 |
2024/3/28 |
1,313 |
1,340 |
1,291 |
1,291 |
-1.60% |
25,900 |
2024/3/27 |
1,329 |
1,352 |
1,305 |
1,312 |
-0.23% |
30,200 |
2024/3/26 |
1,330 |
1,337 |
1,285 |
1,315 |
-1.28% |
41,600 |
2024/3/25 |
1,333 |
1,360 |
1,330 |
1,332 |
-0.67% |
17,900 |
2024/3/22 |
1,340 |
1,359 |
1,331 |
1,341 |
+0.00% |
16,200 |
2024/3/21 |
1,380 |
1,383 |
1,341 |
1,341 |
-2.47% |
30,200 |
2024/3/19 |
1,346 |
1,389 |
1,320 |
1,375 |
+2.00% |
30,400 |
2024/3/18 |
1,349 |
1,368 |
1,336 |
1,348 |
+1.13% |
23,000 |
2024/3/15 |
1,356 |
1,356 |
1,311 |
1,333 |
-0.89% |
25,600 |
2024/3/14 |
1,335 |
1,345 |
1,308 |
1,345 |
+1.89% |
29,800 |
2024/3/13 |
1,365 |
1,365 |
1,300 |
1,320 |
-2.22% |
53,400 |
2024/3/12 |
1,320 |
1,354 |
1,278 |
1,350 |
+3.37% |
89,400 |
2024/3/11 |
1,324 |
1,385 |
1,269 |
1,306 |
-5.36% |
209,900 |
2024/3/8 |
1,421 |
1,445 |
1,378 |
1,380 |
-6.12% |
126,200 |
2024/3/7 |
1,482 |
1,519 |
1,446 |
1,470 |
+1.24% |
166,800 |
2024/3/6 |
1,371 |
1,465 |
1,346 |
1,452 |
+1.47% |
142,200 |
2024/3/5 |
1,361 |
1,466 |
1,357 |
1,431 |
+3.02% |
151,400 |
2024/3/4 |
1,298 |
1,398 |
1,282 |
1,389 |
+10.41% |
153,100 |
2024/3/1 |
1,314 |
1,315 |
1,233 |
1,258 |
-4.33% |
56,400 |
2024/2/29 |
1,270 |
1,320 |
1,266 |
1,315 |
+3.38% |
39,800 |
2024/2/28 |
1,320 |
1,320 |
1,261 |
1,272 |
-4.14% |
64,000 |
2024/2/27 |
1,325 |
1,373 |
1,292 |
1,327 |
+2.47% |
87,200 |
2024/2/26 |
1,328 |
1,340 |
1,281 |
1,295 |
-0.23% |
101,700 |
2024/2/22 |
1,289 |
1,317 |
1,226 |
1,298 |
-1.29% |
101,600 |
2024/2/21 |
1,330 |
1,350 |
1,295 |
1,315 |
+0.15% |
99,500 |
2024/2/20 |
1,266 |
1,347 |
1,266 |
1,313 |
+6.23% |
159,700 |
2024/2/19 |
1,139 |
1,236 |
1,139 |
1,236 |
+8.52% |
43,300 |
2024/2/16 |
1,096 |
1,153 |
1,090 |
1,139 |
+3.64% |
45,300 |
2024/2/15 |
1,068 |
1,116 |
1,031 |
1,099 |
+4.47% |
137,000 |
2024/2/14 |
1,162 |
1,162 |
1,052 |
1,052 |
-10.39% |
110,200 |
2024/2/13 |
1,111 |
1,179 |
1,082 |
1,174 |
-5.93% |
169,500 |
2024/2/9 |
1,272 |
1,293 |
1,237 |
1,248 |
-0.64% |
73,600 |
2024/2/8 |
1,223 |
1,274 |
1,208 |
1,256 |
+4.23% |
50,100 |
2024/2/7 |
1,234 |
1,234 |
1,185 |
1,205 |
-2.27% |
43,400 |
2024/2/6 |
1,224 |
1,234 |
1,210 |
1,233 |
+0.16% |
8,600 |
2024/2/5 |
1,236 |
1,247 |
1,216 |
1,231 |
+0.82% |
11,100 |
2024/2/2 |
1,232 |
1,241 |
1,217 |
1,221 |
-0.89% |
15,900 |
2024/2/1 |
1,238 |
1,259 |
1,210 |
1,232 |
-1.83% |
15,100 |
2024/1/31 |
1,215 |
1,265 |
1,205 |
1,255 |
+3.63% |
36,300 |
2024/1/30 |
1,204 |
1,214 |
1,189 |
1,211 |
+0.58% |
7,100 |
2024/1/29 |
1,208 |
1,209 |
1,196 |
1,204 |
-0.33% |
10,200 |
2024/1/26 |
1,211 |
1,223 |
1,201 |
1,208 |
-0.90% |
13,100 |
2024/1/25 |
1,212 |
1,238 |
1,211 |
1,219 |
+0.00% |
18,200 |
2024/1/24 |
1,224 |
1,255 |
1,213 |
1,219 |
-0.65% |
14,100 |
2024/1/23 |
1,250 |
1,264 |
1,225 |
1,227 |
-1.37% |
21,700 |
2024/1/22 |
1,250 |
1,259 |
1,220 |
1,244 |
-0.88% |
35,500 |
|